創建エースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 30 | 31 | 30 | 30 | ±0 | ±0% | 163,200 |
| 2017/08/29 | 32 | 33 | 29 | 30 | -2 | -6.3% | 3,278,300 |
| 2017/08/28 | 31 | 34 | 31 | 32 | ±0 | ±0% | 3,023,500 |
| 2017/08/25 | 30 | 32 | 30 | 32 | +1 | +3.2% | 757,300 |
| 2017/08/24 | 30 | 31 | 29 | 31 | +1 | +3.3% | 540,600 |
| 2017/08/23 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,123,200 |
| 2017/08/22 | 31 | 31 | 29 | 30 | -1 | -3.2% | 2,584,600 |
| 2017/08/21 | 31 | 32 | 30 | 31 | ±0 | ±0% | 435,800 |
| 2017/08/18 | 32 | 32 | 31 | 31 | -1 | -3.1% | 344,300 |
| 2017/08/17 | 32 | 32 | 31 | 32 | ±0 | ±0% | 85,400 |
| 2017/08/16 | 31 | 32 | 30 | 32 | +2 | +6.7% | 631,200 |
| 2017/08/15 | 31 | 32 | 30 | 30 | ±0 | ±0% | 572,700 |
| 2017/08/14 | 31 | 31 | 30 | 30 | -1 | -3.2% | 520,500 |
| 2017/08/10 | 31 | 32 | 30 | 31 | ±0 | ±0% | 1,800,500 |
| 2017/08/09 | 34 | 34 | 31 | 31 | -3 | -8.8% | 2,496,000 |
| 2017/08/08 | 33 | 34 | 33 | 34 | +1 | +3% | 157,300 |
| 2017/08/07 | 33 | 34 | 32 | 33 | ±0 | ±0% | 649,000 |
| 2017/08/04 | 33 | 33 | 32 | 33 | ±0 | ±0% | 139,700 |
| 2017/08/03 | 33 | 33 | 32 | 33 | +1 | +3.1% | 548,700 |
| 2017/08/02 | 33 | 33 | 32 | 32 | -1 | -3% | 402,300 |
| 2017/08/01 | 33 | 34 | 32 | 33 | -1 | -2.9% | 1,175,300 |
| 2017/07/31 | 33 | 35 | 33 | 34 | ±0 | ±0% | 1,319,000 |
| 2017/07/28 | 33 | 34 | 33 | 34 | +1 | +3% | 834,700 |
| 2017/07/27 | 34 | 35 | 32 | 33 | -1 | -2.9% | 3,916,700 |
| 2017/07/26 | 33 | 34 | 33 | 34 | +1 | +3% | 694,100 |
| 2017/07/25 | 33 | 34 | 32 | 33 | ±0 | ±0% | 348,000 |
| 2017/07/24 | 34 | 34 | 33 | 33 | -1 | -2.9% | 1,117,600 |
| 2017/07/21 | 33 | 34 | 33 | 34 | +1 | +3% | 294,300 |
| 2017/07/20 | 32 | 34 | 32 | 33 | +1 | +3.1% | 1,403,100 |
| 2017/07/19 | 33 | 33 | 32 | 32 | -1 | -3% | 183,000 |
| 2017/07/18 | 33 | 34 | 32 | 33 | ±0 | ±0% | 773,700 |
| 2017/07/14 | 33 | 34 | 32 | 33 | ±0 | ±0% | 930,700 |
| 2017/07/13 | 33 | 34 | 32 | 33 | ±0 | ±0% | 699,400 |
| 2017/07/12 | 34 | 34 | 32 | 33 | -1 | -2.9% | 1,057,300 |
| 2017/07/11 | 34 | 34 | 33 | 34 | +1 | +3% | 274,000 |
| 2017/07/10 | 34 | 34 | 33 | 33 | -1 | -2.9% | 554,400 |
| 2017/07/07 | 34 | 34 | 32 | 34 | ±0 | ±0% | 702,400 |
| 2017/07/06 | 32 | 34 | 32 | 34 | +2 | +6.3% | 1,279,600 |
| 2017/07/05 | 32 | 33 | 32 | 32 | -1 | -3% | 593,400 |
| 2017/07/04 | 34 | 35 | 32 | 33 | -1 | -2.9% | 2,803,900 |
| 2017/07/03 | 32 | 35 | 31 | 34 | +3 | +9.7% | 7,272,500 |
| 2017/06/30 | 31 | 32 | 30 | 31 | +1 | +3.3% | 1,768,100 |
| 2017/06/29 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,300,700 |
| 2017/06/28 | 30 | 31 | 30 | 30 | ±0 | ±0% | 599,900 |
| 2017/06/27 | 31 | 31 | 30 | 30 | ±0 | ±0% | 613,400 |
| 2017/06/26 | 30 | 31 | 30 | 30 | ±0 | ±0% | 868,000 |
| 2017/06/23 | 30 | 31 | 29 | 30 | ±0 | ±0% | 1,430,200 |
| 2017/06/22 | 32 | 32 | 29 | 30 | -2 | -6.3% | 5,249,100 |
| 2017/06/21 | 32 | 33 | 31 | 32 | +1 | +3.2% | 1,025,400 |
| 2017/06/20 | 32 | 33 | 31 | 31 | ±0 | ±0% | 2,244,200 |
1951～
2000
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「創建エース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
